Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

12.15 -0.44 (-3.46%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.220 6.276 6.089 6.108 63,102 -0.16(-2.54%)
Aug 28, 2020 6.192 6.267 6.173 6.267 15,372 +0.00(+0.00%)
Aug 27, 2020 6.182 6.314 6.164 6.267 13,000 +0.15(+2.45%)
Aug 26, 2020 6.186 6.239 6.079 6.117 36,193 -0.07(-1.06%)
Aug 25, 2020 6.229 6.398 6.042 6.182 17,526 -0.05(-0.75%)
Aug 24, 2020 6.098 6.351 5.967 6.229 29,057 +0.15(+2.47%)
Aug 21, 2020 6.351 6.351 6.004 6.079 98,106 -0.25(-3.99%)
Aug 20, 2020 6.351 6.412 6.220 6.332 12,472 -0.10(-1.53%)
Aug 19, 2020 6.398 6.454 6.253 6.431 22,591 +0.05(+0.81%)
Aug 18, 2020 6.510 6.557 6.309 6.379 17,188 -0.13(-2.01%)
Aug 17, 2020 6.641 6.791 6.510 6.510 23,200 -0.27(-4.01%)
Aug 14, 2020 6.679 6.782 6.482 6.782 10,782 +0.04(+0.56%)
Aug 13, 2020 6.829 6.829 6.623 6.745 10,007 -0.09(-1.37%)
Aug 12, 2020 6.482 6.866 6.482 6.838 45,633 +0.46(+7.20%)
Aug 11, 2020 6.417 6.538 6.370 6.379 83,073 +0.09(+1.49%)
Aug 10, 2020 6.154 6.346 6.154 6.286 35,092 +0.10(+1.67%)
Aug 07, 2020 6.004 6.189 5.901 6.182 36,616 +0.16(+2.64%)
Aug 06, 2020 6.004 6.182 6.004 6.023 14,151 -0.05(-0.77%)
Aug 05, 2020 6.257 6.445 5.995 6.070 56,529 -0.16(-2.54%)
Aug 04, 2020 6.182 6.289 6.163 6.229 10,882 -0.03(-0.45%)
Aug 03, 2020 6.098 6.257 6.098 6.257 12,182 +0.17(+2.76%)
Jul 31, 2020 6.219 6.219 5.884 6.089 64,348 -0.16(-2.54%)
Jul 30, 2020 6.210 6.294 6.210 6.247 9,773 -0.03(-0.45%)
Jul 29, 2020 6.154 6.434 6.154 6.275 20,070 +0.08(+1.36%)
Jul 28, 2020 6.154 6.424 6.154 6.191 11,989 -0.01(-0.15%)
Jul 27, 2020 6.061 6.201 6.061 6.201 17,881 +0.14(+2.31%)
Jul 24, 2020 6.210 6.359 6.061 6.061 11,153 -0.25(-3.99%)
Jul 23, 2020 6.210 6.389 6.210 6.312 12,042 +0.05(+0.74%)
Jul 22, 2020 6.359 6.434 6.210 6.266 13,849 -0.19(-2.89%)
Jul 21, 2020 6.107 6.466 6.107 6.452 11,077 +0.44(+7.29%)
Jul 20, 2020 6.210 6.210 6.005 6.014 7,423 -0.25(-4.02%)
Jul 17, 2020 6.154 6.350 6.135 6.266 14,049 +0.06(+0.90%)
Jul 16, 2020 6.359 6.452 6.145 6.210 17,215 -0.23(-3.62%)
Jul 15, 2020 6.303 6.630 6.210 6.443 60,132 +0.23(+3.75%)
Jul 14, 2020 6.051 6.241 5.977 6.210 10,601 +0.07(+1.06%)
Jul 13, 2020 6.191 6.191 6.026 6.145 13,831 +0.01(+0.15%)
Jul 10, 2020 5.949 6.135 5.874 6.135 10,188 +0.27(+4.61%)
Jul 09, 2020 6.061 6.061 5.846 5.865 44,586 -0.14(-2.33%)
Jul 08, 2020 5.967 6.051 5.856 6.005 45,775 +0.06(+0.94%)
Jul 07, 2020 6.201 6.210 5.921 5.949 33,152 -0.33(-5.20%)
Jul 06, 2020 6.275 6.396 6.247 6.275 40,741 +0.08(+1.36%)
Jul 02, 2020 6.173 6.266 6.154 6.191 54,160 +0.13(+2.15%)
Jul 01, 2020 6.042 6.125 5.995 6.061 44,425 -0.02(-0.31%)
Jun 30, 2020 6.061 6.238 6.014 6.079 35,583 -0.07(-1.06%)
Jun 29, 2020 6.070 6.285 5.977 6.145 36,595 +0.21(+3.62%)
Jun 26, 2020 6.331 6.490 5.921 5.930 157,225 -0.46(-7.15%)
Jun 25, 2020 6.229 6.387 6.229 6.387 17,828 +0.10(+1.63%)
Jun 24, 2020 6.368 6.452 6.163 6.285 39,001 -0.17(-2.60%)
Jun 23, 2020 6.508 6.639 6.387 6.452 40,755 -0.06(-0.86%)
Jun 22, 2020 6.266 6.508 6.266 6.508 24,057 +0.23(+3.71%)
Jun 19, 2020 6.163 6.359 6.107 6.275 76,574 +0.15(+2.44%)
Jun 18, 2020 6.303 6.420 6.107 6.126 22,187 -0.25(-3.95%)
Jun 17, 2020 6.835 6.835 6.378 6.378 16,796 -0.42(-6.17%)
Jun 16, 2020 6.853 6.928 6.552 6.797 37,528 +0.18(+2.68%)
Jun 15, 2020 6.387 6.648 6.387 6.620 33,956 +0.00(+0.00%)
Jun 12, 2020 6.881 6.881 6.527 6.620 27,026 +0.08(+1.28%)
Jun 11, 2020 6.807 6.825 6.238 6.536 57,892 -0.46(-6.53%)
Jun 10, 2020 7.450 7.450 6.965 6.993 18,758 -0.35(-4.82%)
Jun 09, 2020 7.515 7.581 7.161 7.347 24,292 -0.31(-4.02%)
Jun 08, 2020 7.786 7.786 7.599 7.655 33,357 -0.02(-0.24%)
Jun 05, 2020 7.394 7.921 7.394 7.674 43,864 +0.48(+6.61%)
Jun 04, 2020 6.975 7.342 6.741 7.198 40,861 +0.08(+1.18%)
Jun 03, 2020 6.825 7.217 6.685 7.114 43,176 +0.48(+7.16%)
Jun 02, 2020 6.797 6.797 6.602 6.639 19,425 -0.12(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.